Spot 417.97
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.80 | 50.40 | 48.60 | +0.77 | 29.7% | 380 | 29.7% | -0.25 | 10.20 | 8.40 | 12.00 | — |
| — | 43.80 | 46.85 | 45.33 | +0.74 | 29.4% | 385 | 29.4% | -0.28 | 11.32 | 9.20 | 13.45 | — |
| — | 39.50 | 42.50 | 41.00 | +0.72 | 29.2% | 390 | 29.2% | -0.30 | 12.62 | 11.20 | 14.05 | — |
| — | 36.15 | 40.10 | 38.12 | +0.69 | 29.0% | 395 | 29.0% | -0.33 | 14.62 | 13.45 | 15.80 | — |
| — | 33.85 | 37.00 | 35.42 | +0.66 | 28.8% | 400 | 28.8% | -0.36 | 16.68 | 14.65 | 18.70 | — |
| — | 30.00 | 34.00 | 32.00 | +0.63 | 28.6% | 405 | 28.6% | -0.39 | 18.65 | 16.55 | 20.75 | — |
| — | 27.20 | 30.55 | 28.88 | +0.59 | 28.4% | 410 | 28.4% | -0.43 | 20.98 | 19.00 | 22.95 | — |
| — | 24.60 | 27.70 | 26.15 | +0.56 | 28.3% | 415 | 28.3% | -0.46 | 23.23 | 21.15 | 25.30 | — |
| — | 23.25 | 25.65 | 24.45 | +0.53 | 28.2% | 420 | 28.2% | -0.49 | 26.00 | 24.05 | 27.95 | — |
| — | 19.75 | 23.40 | 21.57 | +0.50 | 28.1% | 425 | 28.1% | -0.52 | 28.57 | 26.50 | 30.65 | — |
| — | 17.85 | 21.75 | 19.80 | +0.46 | 28.0% | 430 | 28.0% | -0.55 | 31.20 | 29.50 | 32.90 | — |
| — | 15.60 | 19.85 | 17.73 | +0.43 | 27.9% | 435 | 27.9% | -0.59 | 34.40 | 32.50 | 36.30 | — |
| — | 13.70 | 17.75 | 15.72 | +0.40 | 27.8% | 440 | 27.8% | -0.62 | 37.58 | 35.50 | 39.65 | — |
| — | 12.00 | 16.05 | 14.03 | +0.37 | 27.7% | 445 | 27.7% | -0.65 | 41.02 | 39.10 | 42.95 | — |
| — | 10.45 | 14.00 | 12.22 | +0.34 | 27.7% | 450 | 27.7% | -0.68 | 44.33 | 42.10 | 46.55 | — |
| — | 9.00 | 13.25 | 11.12 | +0.31 | 27.6% | 455 | 27.6% | -0.71 | 48.02 | 46.05 | 50.00 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.